日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,929 1,929 1,902 1,902 500
2007/12/27 1,929 1,929 1,929 1,929 200
2007/12/26 1,922 1,941 1,922 1,941 200
2007/12/25 1,911 1,918 1,910 1,918 700
2007/12/21 1,906 1,927 1,906 1,908 1,000
2007/12/20 1,931 1,931 1,931 1,931 100
2007/12/19 1,951 1,951 1,935 1,935 1,100
2007/12/18 1,964 1,964 1,951 1,951 300
2007/12/17 1,940 1,956 1,940 1,956 2,800
2007/12/14 1,931 1,939 1,931 1,939 4,300
2007/12/13 1,951 1,952 1,949 1,952 900
2007/12/12 1,979 2,010 1,979 2,000 600
2007/12/11 1,975 1,996 1,975 1,979 500
2007/12/10 1,984 1,984 1,960 1,975 1,300
2007/12/07 1,954 1,954 1,954 1,954 100
2007/12/06 1,960 1,960 1,960 1,960 100
2007/12/05 1,956 1,956 1,956 1,956 100
2007/12/04 1,974 1,974 1,974 1,974 100
2007/12/03 1,981 2,000 1,980 1,980 500
2007/11/30 1,974 1,978 1,959 1,978 1,500
2007/11/29 1,950 1,975 1,950 1,974 1,200
2007/11/28 1,950 1,950 1,950 1,950 100
2007/11/27 1,959 1,962 1,949 1,949 1,600
2007/11/26 1,956 1,959 1,956 1,959 400
2007/11/22 1,959 1,960 1,956 1,956 800
2007/11/21 1,929 1,929 1,929 1,929 100
2007/11/20 1,942 1,942 1,942 1,942 100
2007/11/19 1,952 1,959 1,950 1,959 400
2007/11/16 1,940 1,940 1,932 1,932 300
2007/11/15 1,920 1,931 1,920 1,931 300
2007/11/14 1,929 1,929 1,920 1,920 200
2007/11/13 1,901 1,921 1,900 1,903 2,600
2007/11/12 1,921 1,921 1,901 1,904 400
2007/11/09 1,928 1,942 1,917 1,921 1,600
2007/11/08 1,958 1,962 1,936 1,941 700
2007/11/07 1,992 1,992 1,959 1,959 700
2007/11/06 1,943 1,943 1,943 1,943 100
2007/11/05 1,938 1,941 1,935 1,935 400
2007/11/02 1,949 1,964 1,948 1,948 1,100
2007/11/01 1,965 1,965 1,965 1,965 100
2007/10/31 1,941 1,964 1,941 1,964 500
2007/10/30 1,962 1,974 1,944 1,944 700
2007/10/29 1,970 1,970 1,937 1,964 1,300
2007/10/26 1,969 1,970 1,969 1,970 300
2007/10/25 1,951 1,951 1,934 1,934 500
2007/10/24 1,961 1,965 1,961 1,965 200
2007/10/23 1,956 1,977 1,956 1,964 400
2007/10/22 1,960 1,961 1,954 1,956 1,100
2007/10/19 1,996 1,996 1,967 1,967 900
2007/10/18 1,988 1,996 1,988 1,996 200
2007/10/17 2,020 2,020 2,020 2,020 300
2007/10/16 1,991 1,991 1,991 1,991 100
2007/10/15 2,015 2,020 2,005 2,005 1,100
2007/10/12 2,025 2,025 1,985 1,985 700
2007/10/11 1,993 1,996 1,989 1,996 1,100
2007/10/10 2,005 2,015 1,997 2,015 500
2007/10/09 2,025 2,025 2,005 2,015 1,300
2007/10/05 2,015 2,030 2,015 2,030 1,300
2007/10/04 2,005 2,030 2,005 2,030 300
2007/10/03 2,010 2,020 1,994 2,005 1,000
2007/10/02 1,980 2,020 1,980 2,020 500
2007/10/01 1,996 1,996 1,996 1,996 200
2007/09/28 2,015 2,025 2,000 2,025 500
2007/09/27 2,020 2,020 2,015 2,020 600
2007/09/26 1,995 1,995 1,995 1,995 100
2007/09/25 1,970 1,970 1,970 1,970 1,500
2007/09/21 1,975 2,030 1,975 2,030 5,200
2007/09/20 2,005 2,010 1,998 2,010 900
2007/09/19 2,005 2,040 2,000 2,035 1,300
2007/09/18 1,987 1,987 1,958 1,960 3,000
2007/09/14 2,005 2,005 1,976 1,976 6,300
2007/09/13 1,978 1,978 1,978 1,978 100
2007/09/12 1,975 1,992 1,975 1,992 2,000
2007/09/11 1,985 1,998 1,970 1,974 3,900
2007/09/10 1,999 2,005 1,991 2,005 1,500
2007/09/07 2,000 2,015 2,000 2,010 1,100
2007/09/06 1,998 2,010 1,992 1,992 1,200
2007/09/05 1,999 2,020 1,999 2,020 400
2007/09/04 2,040 2,040 2,040 2,040 100
2007/09/03 2,015 2,030 2,015 2,030 300
2007/08/31 2,020 2,020 2,020 2,020 300
2007/08/30 2,045 2,045 2,010 2,010 200
2007/08/29 2,010 2,035 2,010 2,010 900
2007/08/28 2,025 2,030 2,025 2,030 300
2007/08/27 2,030 2,030 2,030 2,030 100
2007/08/24 2,000 2,010 1,998 2,010 500
2007/08/23 1,991 2,030 1,991 2,020 900
2007/08/22 2,015 2,015 1,984 1,984 200
2007/08/21 1,959 1,962 1,950 1,962 800
2007/08/20 1,970 1,975 1,961 1,961 600
2007/08/17 2,030 2,030 1,978 2,005 1,400
2007/08/16 2,005 2,005 1,965 1,997 1,200
2007/08/15 2,005 2,005 2,005 2,005 100
2007/08/14 2,020 2,020 2,020 2,020 700
2007/08/13 2,030 2,030 2,030 2,030 100
2007/08/10 2,020 2,020 2,020 2,020 200
2007/08/09 2,035 2,050 2,030 2,050 1,900
2007/08/08 2,015 2,035 2,015 2,035 200
2007/08/07 2,035 2,035 2,035 2,035 100
2007/08/06 2,035 2,035 2,025 2,025 500
2007/08/03 2,035 2,035 2,035 2,035 100
2007/08/02 2,015 2,020 2,000 2,015 1,000
2007/08/01 2,025 2,025 2,025 2,025 200
2007/07/31 2,005 2,025 2,000 2,025 700
2007/07/30 1,999 2,005 1,999 2,000 400
2007/07/27 2,005 2,005 1,998 1,998 300
2007/07/26 2,000 2,000 2,000 2,000 300
2007/07/25 1,999 1,999 1,999 1,999 200
2007/07/24 2,020 2,020 2,020 2,020 300
2007/07/23 2,025 2,025 1,992 1,992 200
2007/07/20 2,050 2,050 2,025 2,025 200
2007/07/19 2,035 2,065 2,035 2,050 300
2007/07/18 2,040 2,040 2,030 2,030 2,000
2007/07/17 2,045 2,045 2,035 2,035 200
2007/07/13 2,025 2,025 2,025 2,025 500
2007/07/12 2,030 2,065 2,030 2,065 500
2007/07/11 2,065 2,075 2,065 2,065 1,000
2007/07/10 2,065 2,075 2,065 2,075 200
2007/07/09 2,080 2,085 2,060 2,085 1,100
2007/07/06 2,055 2,055 2,055 2,055 500
2007/07/05 2,090 2,090 2,090 2,090 200
2007/07/04 2,085 2,085 2,085 2,085 100
2007/07/03 2,090 2,090 2,090 2,090 100
2007/07/02 2,130 2,130 2,095 2,095 300
2007/06/29 2,075 2,090 2,075 2,090 200
2007/06/28 2,055 2,055 2,055 2,055 100
2007/06/27 2,030 2,030 2,030 2,030 200
2007/06/26 2,050 2,050 2,050 2,050 100
2007/06/25 2,035 2,035 2,020 2,030 500
2007/06/22 2,040 2,050 2,020 2,020 700
2007/06/21 2,030 2,030 2,030 2,030 100
2007/06/20 2,035 2,035 2,030 2,030 200
2007/06/19 2,010 2,010 1,992 1,997 1,600
2007/06/18 2,005 2,025 2,005 2,025 300
2007/06/15 1,995 1,995 1,995 1,995 100
2007/06/14 1,981 1,981 1,981 1,981 100
2007/06/13 1,981 1,981 1,981 1,981 100
2007/06/12 1,980 1,982 1,980 1,982 300
2007/06/11 1,998 1,998 1,992 1,993 400
2007/06/08 2,040 2,040 1,991 1,991 6,400
2007/06/07 2,000 2,000 2,000 2,000 500
2007/06/06 2,015 2,025 2,015 2,015 500
2007/06/05 1,996 2,040 1,996 2,040 800
2007/06/04 1,997 1,997 1,997 1,997 100
2007/06/01 1,987 1,987 1,987 1,987 100
2007/05/31 1,986 1,998 1,986 1,998 400
2007/05/30 1,989 1,999 1,985 1,985 600
2007/05/29 2,005 2,005 2,000 2,000 200
2007/05/28 2,010 2,010 1,992 1,992 300
2007/05/25 1,991 1,991 1,980 1,980 400
2007/05/24 1,990 2,010 1,990 2,010 1,100
2007/05/23 1,990 2,005 1,990 2,005 200
2007/05/22 2,005 2,005 2,005 2,005 100
2007/05/21 1,994 2,010 1,994 2,010 800
2007/05/18 2,005 2,005 1,972 1,972 900
2007/05/17 1,972 1,972 1,951 1,951 200
2007/05/16 1,960 1,960 1,959 1,959 200
2007/05/15 1,990 2,010 1,968 1,968 1,700
2007/05/14 1,980 2,005 1,970 1,994 3,200
2007/05/11 1,984 1,984 1,979 1,979 300
2007/05/10 1,984 1,984 1,984 1,984 100
2007/05/09 1,990 2,000 1,990 2,000 200
2007/05/08 1,984 1,998 1,984 1,998 600
2007/05/07 1,973 1,981 1,973 1,981 500
2007/05/02 1,992 1,992 1,980 1,983 400
2007/05/01 1,981 2,000 1,981 1,996 400
2007/04/27 1,989 1,989 1,989 1,989 100
2007/04/26 1,988 1,989 1,988 1,989 400
2007/04/25 1,954 1,967 1,954 1,965 500
2007/04/24 1,995 1,995 1,995 1,995 600
2007/04/23 1,970 1,984 1,953 1,984 2,300
2007/04/20 1,920 1,990 1,920 1,990 500
2007/04/19 1,951 1,951 1,950 1,950 400
2007/04/18 1,965 1,965 1,965 1,965 200
2007/04/17 1,963 1,963 1,950 1,950 800
2007/04/16 1,994 1,994 1,960 1,960 900
2007/04/13 1,992 2,010 1,983 1,983 1,500
2007/04/12 2,015 2,015 2,010 2,010 700
2007/04/11 2,015 2,015 2,015 2,015 100
2007/04/10 1,997 1,997 1,997 1,997 100
2007/04/09 2,000 2,000 1,990 1,990 600
2007/04/06 1,995 1,995 1,995 1,995 100
2007/04/05 2,005 2,005 1,995 1,995 200
2007/04/04 1,965 2,020 1,965 2,010 2,200
2007/04/03 1,912 1,912 1,912 1,912 200
2007/04/02 1,940 1,940 1,940 1,940 300
2007/03/30 1,980 1,980 1,957 1,957 600
2007/03/29 1,951 1,958 1,951 1,953 2,600
2007/03/28 1,960 1,990 1,960 1,990 400
2007/03/27 1,940 1,953 1,910 1,953 2,200
2007/03/26 2,010 2,015 1,992 1,996 6,400
2007/03/23 1,990 1,990 1,988 1,990 300
2007/03/22 1,960 1,965 1,950 1,953 2,800
2007/03/20 1,953 1,956 1,949 1,950 600
2007/03/19 1,967 1,967 1,950 1,950 1,600
2007/03/16 1,966 1,973 1,951 1,960 1,900
2007/03/15 1,999 1,999 1,971 1,971 1,000
2007/03/14 1,985 1,994 1,985 1,991 900
2007/03/13 2,015 2,015 1,985 1,985 1,300
2007/03/12 2,005 2,015 1,999 2,015 3,800
2007/03/09 1,975 2,005 1,975 1,999 5,300
2007/03/08 2,015 2,015 2,015 2,015 100
2007/03/07 2,000 2,010 1,995 2,010 1,900
2007/03/06 2,005 2,005 2,000 2,000 300
2007/03/05 2,025 2,025 2,000 2,000 500
2007/03/02 2,040 2,040 2,005 2,005 500
2007/03/01 2,005 2,100 1,999 2,060 5,500
2007/02/28 2,030 2,030 2,005 2,005 700
2007/02/27 2,020 2,030 2,020 2,030 600
2007/02/26 2,020 2,030 2,020 2,030 600
2007/02/23 2,010 2,010 1,997 2,010 2,400
2007/02/22 1,999 2,005 1,997 2,005 600
2007/02/21 1,995 2,015 1,994 2,015 600
2007/02/20 1,997 2,000 1,995 1,998 1,400
2007/02/19 1,995 2,010 1,995 2,010 500
2007/02/16 2,005 2,005 2,005 2,005 100
2007/02/15 2,000 2,020 1,998 2,020 900
2007/02/14 2,000 2,000 2,000 2,000 200
2007/02/13 1,999 2,020 1,990 1,990 1,000
2007/02/09 1,988 1,988 1,988 1,988 1,300
2007/02/08 2,005 2,005 1,989 1,989 700
2007/02/07 1,998 2,000 1,988 1,998 1,700
2007/02/06 2,020 2,020 1,998 1,998 1,300
2007/02/05 2,010 2,020 1,999 1,999 1,100
2007/02/02 2,035 2,040 2,010 2,010 500
2007/02/01 2,040 2,040 2,040 2,040 100
2007/01/31 2,005 2,005 2,005 2,005 200
2007/01/30 2,010 2,025 2,000 2,000 400
2007/01/29 1,999 2,025 1,999 2,000 1,000
2007/01/26 2,005 2,025 2,000 2,000 1,300
2007/01/25 2,020 2,020 2,000 2,000 1,700
2007/01/24 2,030 2,030 2,030 2,030 200
2007/01/23 2,030 2,040 2,025 2,030 800
2007/01/22 2,025 2,025 2,025 2,025 100
2007/01/19 2,010 2,015 2,000 2,015 300
2007/01/18 2,015 2,015 2,015 2,015 200
2007/01/17 2,005 2,020 2,005 2,015 1,400
2007/01/16 2,030 2,030 2,030 2,030 200
2007/01/15 2,040 2,040 2,040 2,040 100
2007/01/12 2,005 2,005 2,005 2,005 300
2007/01/11 2,000 2,000 2,000 2,000 400
2007/01/10 2,000 2,000 1,997 1,999 900
2007/01/09 2,040 2,040 2,035 2,035 400
2007/01/05 2,100 2,100 2,020 2,020 500
2007/01/04 2,015 2,050 2,015 2,050 200

このページの先頭へ